1,047.00
+11(+1.06%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 1,040 | 1,047 | 1,047 | 1,053 | 1,035 | 414,199 |
| December 10, 2025 | 1,046 | 1,036 | 1,036 | 1,050 | 1,036 | 139,338 |
| December 09, 2025 | 1,051 | 1,047 | 1,047 | 1,061 | 1,033 | 174,202 |
| December 08, 2025 | 1,052 | 1,051 | 1,051 | 1,069 | 1,048 | 234,855 |
| December 05, 2025 | 1,052 | 1,052 | 1,052 | 1,058 | 1,035 | 135,993 |
| December 04, 2025 | 1,056 | 1,046 | 1,046 | 1,060 | 1,031 | 375,613 |
| December 03, 2025 | 1,060 | 1,060 | 1,060 | 1,069 | 1,053 | 158,676 |
| December 02, 2025 | 1,039 | 1,055 | 1,055 | 1,062 | 1,039 | 171,424 |
| December 01, 2025 | 1,053 | 1,048 | 1,048 | 1,076 | 1,046 | 265,042 |
| November 28, 2025 | 1,030 | 1,053 | 1,053 | 1,054 | 1,030 | 272,497 |
| November 27, 2025 | 1,033 | 1,030 | 1,030 | 1,048 | 1,030 | 120,375 |
| November 26, 2025 | 1,016 | 1,031 | 1,031 | 1,037 | 1,016 | 223,804 |
| November 25, 2025 | 1,027 | 1,017 | 1,017 | 1,040 | 1,016 | 202,699 |
| November 24, 2025 | 1,026 | 1,022 | 1,022 | 1,030 | 1,015 | 138,527 |
| November 21, 2025 | 1,029 | 1,028 | 1,028 | 1,038 | 1,017 | 189,283 |
| November 20, 2025 | 1,020 | 1,038 | 1,038 | 1,050 | 1,020 | 359,251 |
| November 19, 2025 | 1,012 | 1,020 | 1,020 | 1,029 | 1,006 | 228,012 |
| November 18, 2025 | 1,047 | 1,012 | 1,012 | 1,047 | 1,012 | 347,292 |
| November 17, 2025 | 1,060 | 1,033 | 1,033 | 1,060 | 1,031 | 258,830 |
| November 14, 2025 | 1,073 | 1,060 | 1,060 | 1,073 | 1,054 | 339,574 |
| November 13, 2025 | 1,074 | 1,073 | 1,073 | 1,081 | 1,067 | 323,201 |
| November 12, 2025 | 1,042 | 1,074 | 1,074 | 1,078 | 1,042 | 568,846 |
| November 11, 2025 | 1,058 | 1,042 | 1,042 | 1,073 | 1,035 | 257,901 |
| November 10, 2025 | 1,019 | 1,058 | 1,058 | 1,059 | 1,016 | 598,902 |
| November 07, 2025 | 1,028 | 1,025 | 1,025 | 1,039 | 1,009 | 524,310 |
| November 06, 2025 | 1,035 | 1,044 | 1,044 | 1,048 | 1,027 | 282,062 |
| November 05, 2025 | 1,030 | 1,036 | 1,036 | 1,042 | 1,004 | 785,978 |
| November 04, 2025 | 1,032 | 1,040 | 1,040 | 1,059 | 1,029 | 618,375 |
| November 03, 2025 | 1,071 | 1,043 | 1,043 | 1,071 | 1,038 | 1.04M |
| October 31, 2025 | 1,085 | 1,069 | 1,069 | 1,094 | 1,060 | 591,387 |
| October 30, 2025 | 1,107 | 1,084 | 1,084 | 1,115 | 1,080 | 646,911 |
| October 29, 2025 | 1,121 | 1,107 | 1,107 | 1,122 | 1,104 | 640,348 |
| October 28, 2025 | 1,113 | 1,120 | 1,120 | 1,122 | 1,108 | 347,610 |
| October 27, 2025 | 1,118 | 1,115 | 1,115 | 1,132 | 1,111 | 560,206 |
| October 24, 2025 | 1,136 | 1,118 | 1,118 | 1,136 | 1,111 | 483,747 |
| October 23, 2025 | 1,129 | 1,125 | 1,125 | 1,137 | 1,120 | 380,635 |
| October 22, 2025 | 1,112 | 1,128 | 1,128 | 1,130 | 1,103 | 376,600 |
| October 21, 2025 | 1,125 | 1,118 | 1,118 | 1,134 | 1,116 | 510,538 |
| October 20, 2025 | 1,123 | 1,125 | 1,125 | 1,127 | 1,107 | 372,533 |
| October 17, 2025 | 1,117 | 1,124 | 1,124 | 1,145 | 1,115 | 527,714 |
| October 16, 2025 | 1,124 | 1,127 | 1,127 | 1,136 | 1,121 | 389,910 |
| October 15, 2025 | 1,109 | 1,124 | 1,124 | 1,133 | 1,105 | 512,798 |
| October 14, 2025 | 1,097 | 1,108 | 1,108 | 1,113 | 1,092 | 640,939 |
| October 13, 2025 | 1,065 | 1,095 | 1,095 | 1,098 | 1,059 | 466,566 |
| October 10, 2025 | 1,107 | 1,081 | 1,081 | 1,109 | 1,072 | 768,892 |
| October 02, 2025 | 1,089 | 1,107 | 1,107 | 1,110 | 1,084 | 407,007 |
| October 01, 2025 | 1,091 | 1,088 | 1,088 | 1,093 | 1,079 | 290,112 |
| September 30, 2025 | 1,091 | 1,091 | 1,091 | 1,099 | 1,079 | 289,199 |
| September 29, 2025 | 1,074 | 1,090 | 1,090 | 1,091 | 1,074 | 439,910 |
| September 26, 2025 | 1,113 | 1,080 | 1,080 | 1,117 | 1,079 | 899,524 |
| September 25, 2025 | 1,123 | 1,113 | 1,113 | 1,150 | 1,111 | 696,735 |
| September 24, 2025 | 1,126 | 1,111 | 1,111 | 1,128 | 1,107 | 898,275 |
| September 23, 2025 | 1,133 | 1,125 | 1,125 | 1,133 | 1,121 | 522,522 |
| September 22, 2025 | 1,133 | 1,133 | 1,133 | 1,136 | 1,126 | 424,973 |
| September 19, 2025 | 1,155 | 1,132 | 1,132 | 1,156 | 1,132 | 3.71M |
| September 18, 2025 | 1,145 | 1,152 | 1,152 | 1,153 | 1,143 | 261,741 |
| September 17, 2025 | 1,156 | 1,145 | 1,145 | 1,169 | 1,145 | 297,560 |
| September 16, 2025 | 1,160 | 1,152 | 1,152 | 1,164 | 1,151 | 302,243 |
| September 15, 2025 | 1,160 | 1,162 | 1,162 | 1,168 | 1,154 | 278,101 |
| September 12, 2025 | 1,160 | 1,163 | 1,163 | 1,168 | 1,158 | 329,061 |